815,600€
-1,84%
Echtzeit-Aktienkurs Super Micro Computer Inc.
Bid:
Ask:
Aktienkurse zur Super Micro Computer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 840,75 | 858,60 | 772,15 | 816,75 | -1,84% | 252,00 |
| 16.05.2024 | 874,30 | 890,90 | 829,30 | 832,10 | -3,49% | 615,00 |
| 15.05.2024 | 764,30 | 869,60 | 758,90 | 862,20 | 13,48% | 441,00 |
| 14.05.2024 | 722,20 | 760,40 | 709,00 | 759,80 | 5,03% | 158,00 |
| 13.05.2024 | 746,20 | 746,20 | 706,60 | 723,40 | -2,93% | 43,00 |
| 10.05.2024 | 743,20 | 755,20 | 743,20 | 745,20 | 0,69% | 11,00 |
| 09.05.2024 | 760,10 | 760,10 | 740,10 | 740,10 | -3,27% | 56,00 |
| 08.05.2024 | 760,30 | 769,00 | 751,50 | 765,10 | 0,35% | 81,00 |
| 07.05.2024 | 765,10 | 766,70 | 749,20 | 762,40 | -1,15% | 82,00 |
| 06.05.2024 | 731,30 | 771,30 | 731,30 | 771,30 | 5,82% | 567,00 |
| 03.05.2024 | 711,00 | 738,10 | 708,00 | 728,90 | 3,51% | 307,00 |
| 02.05.2024 | 698,10 | 716,10 | 671,60 | 704,20 | -12,02% | 901,00 |
| 30.04.2024 | 833,60 | 833,60 | 800,40 | 800,40 | -1,74% | 272,00 |
| 29.04.2024 | 813,20 | 827,90 | 782,90 | 814,60 | 1,80% | 555,00 |
| 26.04.2024 | 754,80 | 805,60 | 735,50 | 800,20 | 9,30% | 248,00 |
| 25.04.2024 | 675,10 | 742,90 | 675,10 | 732,10 | 5,26% | 206,00 |
| 24.04.2024 | 736,80 | 746,10 | 695,50 | 695,50 | -2,96% | 446,00 |
| 23.04.2024 | 676,60 | 740,60 | 676,60 | 716,70 | 6,83% | 241,00 |
| 22.04.2024 | 689,90 | 694,90 | 633,10 | 670,90 | 0,07% | 757,00 |
| 19.04.2024 | 857,10 | 858,80 | 669,90 | 670,40 | -22,93% | 589,00 |
| 18.04.2024 | 908,10 | 913,90 | 869,10 | 869,90 | -3,53% | 187,00 |
| 17.04.2024 | 918,90 | 942,40 | 894,60 | 901,70 | 0,14% | 345,00 |
| 16.04.2024 | 827,10 | 900,40 | 820,10 | 900,40 | 3,47% | 249,00 |
| 15.04.2024 | 829,00 | 870,20 | 829,00 | 870,20 | 3,01% | 253,00 |
| 12.04.2024 | 875,00 | 888,00 | 844,80 | 844,80 | -3,76% | 1.414,00 |
| 11.04.2024 | 845,10 | 877,80 | 839,80 | 877,80 | 4,69% | 198,00 |
| 10.04.2024 | 827,30 | 846,60 | 796,30 | 838,50 | 1,01% | 712,00 |
| 09.04.2024 | 848,10 | 853,90 | 811,40 | 830,10 | -3,68% | 136,00 |
| 08.04.2024 | 878,90 | 894,90 | 836,40 | 861,80 | -0,60% | 768,00 |
| 05.04.2024 | 884,20 | 906,00 | 865,00 | 867,00 | -2,33% | 537,00 |
| 04.04.2024 | 951,00 | 959,70 | 886,50 | 887,70 | -4,35% | 331,00 |
| 03.04.2024 | 920,10 | 928,10 | 899,40 | 928,10 | 0,01% | 128,00 |
| 02.04.2024 | 979,00 | 979,00 | 907,00 | 928,00 | -0,73% | 436,00 |
| 28.03.2024 | 950,40 | 963,80 | 930,40 | 934,80 | -0,74% | 156,00 |
| 27.03.2024 | 965,80 | 975,60 | 919,20 | 941,80 | -1,90% | 658,00 |
| 26.03.2024 | 979,20 | 1.012,50 | 949,60 | 960,00 | -1,34% | 391,00 |
| 25.03.2024 | 891,20 | 988,20 | 875,00 | 973,00 | 8,55% | 1.103,00 |
| 22.03.2024 | 900,60 | 917,00 | 880,60 | 896,40 | 8,10% | 618,00 |
| 20.03.2024 | 820,00 | 833,80 | 785,40 | 829,20 | -0,84% | 1.258,00 |
| 19.03.2024 | 892,00 | 910,20 | 794,20 | 836,20 | -8,11% | 1.836,00 |
| 18.03.2024 | 990,00 | 1.049,50 | 879,80 | 910,00 | -7,76% | 1.222,00 |
| 15.03.2024 | 1.036,00 | 1.053,50 | 975,00 | 986,60 | -6,62% | 493,00 |
| 14.03.2024 | 1.075,50 | 1.083,50 | 1.035,00 | 1.056,50 | -1,90% | 526,00 |
| 13.03.2024 | 1.078,50 | 1.089,00 | 1.033,00 | 1.077,00 | 1,08% | 289,00 |
| 12.03.2024 | 1.002,50 | 1.065,50 | 991,00 | 1.065,50 | 8,08% | 332,00 |
| 11.03.2024 | 1.000,00 | 1.039,50 | 936,80 | 985,80 | -5,53% | 574,00 |
| 08.03.2024 | 1.083,00 | 1.119,50 | 1.001,00 | 1.043,50 | -0,62% | 1.139,00 |
| 07.03.2024 | 1.027,50 | 1.062,00 | 1.005,50 | 1.050,00 | 1,20% | 493,00 |
| 06.03.2024 | 1.006,50 | 1.060,00 | 988,40 | 1.037,50 | 4,88% | 1.697,00 |
| 05.03.2024 | 975,80 | 994,80 | 903,60 | 989,20 | -0,06% | 2.804,00 |
| 04.03.2024 | 946,00 | 1.056,50 | 912,00 | 989,80 | 18,03% | 3.431,00 |
| 01.03.2024 | 813,20 | 851,20 | 804,00 | 838,60 | 4,17% | 273,00 |
| 29.02.2024 | 737,60 | 813,00 | 736,40 | 805,00 | 5,62% | 632,00 |
| 28.02.2024 | 773,20 | 776,20 | 756,20 | 762,20 | -2,98% | 526,00 |
| 27.02.2024 | 801,20 | 810,60 | 767,40 | 785,60 | -3,77% | 233,00 |
| 26.02.2024 | 786,80 | 823,80 | 768,80 | 816,40 | 2,85% | 962,00 |
| 23.02.2024 | 902,00 | 914,00 | 764,60 | 793,80 | -12,35% | 3.119,00 |
| 22.02.2024 | 786,00 | 920,00 | 751,40 | 905,60 | 32,90% | 3.029,00 |
| 21.02.2024 | 691,20 | 711,00 | 660,20 | 681,40 | -7,09% | 804,00 |
| 20.02.2024 | 760,20 | 780,80 | 643,00 | 733,40 | -5,34% | 3.629,00 |
| 19.02.2024 | 770,00 | 816,00 | 757,20 | 774,80 | 4,08% | 5.258,00 |
| 16.02.2024 | 956,40 | 1.003,50 | 744,40 | 744,40 | -20,13% | 5.533,00 |
| 15.02.2024 | 855,00 | 932,00 | 818,60 | 932,00 | 12,97% | 2.631,00 |
| 14.02.2024 | 740,20 | 825,00 | 740,20 | 825,00 | 12,00% | 1.342,00 |
| 13.02.2024 | 718,20 | 745,20 | 698,20 | 736,60 | 2,45% | 3.657,00 |
| 12.02.2024 | 695,00 | 744,80 | 694,60 | 719,00 | 5,06% | 2.088,00 |
| 09.02.2024 | 653,00 | 687,20 | 649,80 | 684,40 | 6,21% | 926,00 |
| 08.02.2024 | 634,00 | 659,40 | 623,00 | 644,40 | 1,38% | 908,00 |
| 07.02.2024 | 627,80 | 647,20 | 620,80 | 635,60 | 1,27% | 423,00 |
| 06.02.2024 | 644,00 | 653,80 | 582,80 | 627,60 | 0,93% | 3.700,00 |
| 05.02.2024 | 538,80 | 621,80 | 537,40 | 621,80 | 15,92% | 1.367,00 |
| 02.02.2024 | 554,00 | 558,80 | 526,40 | 536,40 | -0,78% | 2.776,00 |
| 01.02.2024 | 498,10 | 540,60 | 498,10 | 540,60 | 10,19% | 1.502,00 |
| 31.01.2024 | 466,30 | 499,10 | 454,60 | 490,60 | 2,61% | 1.293,00 |
| 30.01.2024 | 504,60 | 519,20 | 466,90 | 478,10 | 5,12% | 1.741,00 |
| 29.01.2024 | 438,50 | 454,80 | 438,50 | 454,80 | 5,06% | 470,00 |
| 26.01.2024 | 429,90 | 436,00 | 428,00 | 432,90 | -2,35% | 276,00 |
| 25.01.2024 | 432,10 | 445,50 | 432,10 | 443,30 | 2,50% | 1.040,00 |
| 24.01.2024 | 434,30 | 451,20 | 425,90 | 432,50 | 2,80% | 847,00 |
| 23.01.2024 | 405,90 | 420,70 | 385,00 | 420,70 | 4,76% | 527,00 |
| 22.01.2024 | 393,10 | 433,20 | 389,50 | 401,60 | 4,20% | 2.295,00 |
| 19.01.2024 | 318,10 | 385,40 | 313,70 | 385,40 | 34,38% | 2.919,00 |
| 18.01.2024 | 291,10 | 305,80 | 282,80 | 286,80 | -1,44% | 296,00 |
| 17.01.2024 | 297,60 | 298,00 | 286,00 | 291,00 | -2,97% | 598,00 |
| 16.01.2024 | 310,10 | 322,30 | 299,90 | 299,90 | -3,66% | 281,00 |
| 15.01.2024 | 310,20 | 311,40 | 309,30 | 311,30 | 0,00% | 44,00 |
| 12.01.2024 | 311,10 | 317,00 | 309,80 | 311,30 | -0,77% | 173,00 |
| 11.01.2024 | 312,10 | 324,70 | 302,10 | 313,70 | 1,23% | 433,00 |
| 10.01.2024 | 315,60 | 319,40 | 305,60 | 309,90 | -2,85% | 595,00 |
| 09.01.2024 | 291,80 | 319,00 | 288,10 | 319,00 | 9,58% | 298,00 |
| 08.01.2024 | 267,20 | 291,10 | 264,10 | 291,10 | 9,35% | 537,00 |
| 05.01.2024 | 264,20 | 270,20 | 264,20 | 266,20 | -0,34% | 1.579,00 |
| 04.01.2024 | 256,30 | 268,70 | 254,90 | 267,10 | 3,81% | 92,00 |
| 03.01.2024 | 259,50 | 259,50 | 256,00 | 257,30 | -1,42% | 15,00 |
| 02.01.2024 | 257,40 | 261,00 | 254,40 | 261,00 | -1,51% | 2.640,00 |
| 29.12.2023 | 263,10 | 265,00 | 263,10 | 265,00 | -0,26% | 91,00 |
| 27.12.2023 | 267,90 | 268,90 | 263,00 | 265,70 | 2,47% | 2.941,00 |
| 22.12.2023 | 275,50 | 277,60 | 259,30 | 259,30 | -7,13% | 239,00 |
| 21.12.2023 | 276,60 | 282,10 | 276,60 | 279,20 | 0,65% | 3.950,00 |
| 20.12.2023 | 288,70 | 289,10 | 277,40 | 277,40 | -2,50% | 71,00 |